Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.650 | 6.800 | 6.560 | 6.560 | 4,849 | -0.02(-0.29%) |
Aug 30, 2017 | 6.850 | 6.868 | 6.520 | 6.579 | 7,467 | -0.28(-4.02%) |
Aug 29, 2017 | 6.880 | 6.899 | 6.690 | 6.855 | 5,560 | +0.11(+1.56%) |
Aug 28, 2017 | 6.900 | 7.000 | 6.750 | 6.750 | 5,492 | -0.16(-2.37%) |
Aug 25, 2017 | 6.909 | 7.010 | 6.850 | 6.914 | 8,083 | +0.09(+1.38%) |
Aug 24, 2017 | 6.670 | 6.830 | 6.625 | 6.820 | 7,136 | +0.16(+2.38%) |
Aug 23, 2017 | 6.670 | 6.690 | 6.661 | 6.661 | 10,156 | -0.12(-1.77%) |
Aug 22, 2017 | 6.707 | 6.800 | 6.500 | 6.781 | 20,847 | +0.01(+0.17%) |
Aug 21, 2017 | 6.629 | 6.800 | 6.629 | 6.770 | 10,407 | -0.02(-0.29%) |
Aug 18, 2017 | 6.700 | 6.790 | 6.630 | 6.790 | 5,535 | -0.04(-0.57%) |
Aug 17, 2017 | 6.650 | 6.829 | 6.650 | 6.829 | 4,077 | -0.00(-0.01%) |
Aug 16, 2017 | 6.830 | 6.830 | 6.830 | 6.830 | 611 | -0.17(-2.43%) |
Aug 15, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 281 | +0.00(+0.00%) |
Aug 14, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 407 | +0.09(+1.30%) |
Aug 11, 2017 | 7.015 | 7.030 | 6.836 | 6.910 | 17,884 | -0.08(-1.14%) |
Aug 10, 2017 | 7.000 | 7.000 | 6.590 | 6.990 | 15,458 | +0.09(+1.30%) |
Aug 09, 2017 | 6.950 | 6.957 | 6.500 | 6.900 | 7,440 | -0.05(-0.72%) |
Aug 08, 2017 | 6.969 | 7.000 | 6.950 | 6.950 | 3,617 | -0.01(-0.14%) |
Aug 07, 2017 | 6.960 | 7.000 | 6.950 | 6.960 | 2,417 | +0.01(+0.14%) |
Aug 04, 2017 | 7.150 | 7.150 | 6.950 | 6.950 | 1,717 | -0.16(-2.25%) |
Aug 03, 2017 | 7.010 | 7.140 | 7.010 | 7.110 | 1,458 | -0.03(-0.42%) |
Aug 02, 2017 | 7.150 | 7.150 | 7.045 | 7.140 | 2,926 | -0.07(-0.97%) |
Aug 01, 2017 | 7.160 | 7.210 | 7.160 | 7.210 | 4,228 | +0.06(+0.84%) |
Jul 31, 2017 | 7.150 | 7.200 | 7.150 | 7.150 | 3,789 | +0.00(+0.00%) |
Jul 28, 2017 | 7.100 | 7.150 | 7.000 | 7.150 | 5,502 | +0.00(+0.00%) |
Jul 27, 2017 | 7.210 | 7.320 | 7.100 | 7.150 | 14,043 | -0.12(-1.65%) |
Jul 26, 2017 | 7.430 | 7.450 | 7.200 | 7.270 | 8,264 | -0.09(-1.22%) |
Jul 25, 2017 | 7.400 | 7.500 | 7.130 | 7.360 | 17,623 | -0.13(-1.74%) |
Jul 24, 2017 | 6.950 | 7.490 | 6.750 | 7.490 | 26,761 | +0.49(+7.00%) |
Jul 21, 2017 | 6.900 | 7.000 | 6.900 | 7.000 | 5,452 | +0.05(+0.72%) |
Jul 20, 2017 | 6.600 | 6.950 | 6.600 | 6.950 | 22,758 | +0.25(+3.73%) |
Jul 19, 2017 | 6.640 | 6.790 | 6.560 | 6.700 | 7,731 | +0.03(+0.45%) |
Jul 18, 2017 | 6.840 | 6.940 | 6.595 | 6.670 | 13,345 | -0.24(-3.47%) |
Jul 17, 2017 | 6.980 | 7.010 | 6.830 | 6.910 | 14,604 | -0.03(-0.43%) |
Jul 14, 2017 | 7.010 | 7.100 | 6.830 | 6.940 | 19,800 | -0.05(-0.72%) |
Jul 13, 2017 | 6.930 | 6.990 | 6.700 | 6.990 | 36,409 | +0.29(+4.33%) |
Jul 12, 2017 | 6.170 | 6.990 | 6.170 | 6.700 | 58,523 | +0.68(+11.29%) |
Jul 11, 2017 | 5.920 | 6.150 | 5.720 | 6.020 | 19,739 | +0.11(+1.88%) |
Jul 10, 2017 | 6.090 | 6.090 | 5.720 | 5.909 | 14,701 | -0.19(-3.14%) |
Jul 07, 2017 | 6.060 | 6.100 | 5.976 | 6.100 | 22,238 | +0.39(+6.83%) |
Jul 06, 2017 | 5.874 | 6.000 | 5.630 | 5.710 | 25,247 | -0.19(-3.22%) |
Jul 05, 2017 | 5.810 | 6.010 | 5.810 | 5.900 | 4,096 | -0.25(-4.07%) |
Jul 03, 2017 | 6.100 | 6.150 | 6.100 | 6.150 | 573 | +0.15(+2.50%) |
Jun 30, 2017 | 6.080 | 6.080 | 5.908 | 6.000 | 26,764 | -0.05(-0.83%) |
Jun 29, 2017 | 6.105 | 6.120 | 5.750 | 6.050 | 17,872 | -0.19(-3.04%) |
Jun 28, 2017 | 6.040 | 6.240 | 5.950 | 6.240 | 8,821 | +0.14(+2.30%) |
Jun 27, 2017 | 6.000 | 6.100 | 6.000 | 6.100 | 687 | +0.00(+0.00%) |
Jun 26, 2017 | 6.090 | 6.125 | 5.910 | 6.100 | 8,735 | -0.01(-0.16%) |
Jun 23, 2017 | 6.040 | 6.110 | 5.640 | 6.110 | 8,253 | +0.01(+0.16%) |
Jun 22, 2017 | 6.090 | 6.100 | 5.510 | 6.100 | 14,082 | +0.04(+0.66%) |
Jun 21, 2017 | 5.809 | 6.100 | 5.700 | 6.060 | 9,402 | +0.06(+0.98%) |
Jun 20, 2017 | 5.900 | 6.070 | 5.850 | 6.001 | 51,822 | +0.10(+1.71%) |
Jun 19, 2017 | 5.930 | 6.060 | 5.890 | 5.900 | 12,373 | -0.03(-0.51%) |
Jun 16, 2017 | 5.970 | 5.990 | 5.930 | 5.930 | 3,524 | -0.10(-1.66%) |
Jun 15, 2017 | 6.050 | 6.090 | 6.010 | 6.030 | 1,563 | -0.02(-0.33%) |
Jun 14, 2017 | 6.050 | 6.050 | 6.050 | 6.050 | 8,709 | -0.04(-0.66%) |
Jun 13, 2017 | 6.000 | 6.090 | 6.000 | 6.090 | 2,668 | +0.08(+1.33%) |
Jun 12, 2017 | 6.100 | 6.140 | 6.000 | 6.010 | 3,928 | -0.08(-1.31%) |
Jun 09, 2017 | 6.069 | 6.350 | 6.069 | 6.090 | 25,151 | +0.06(+1.00%) |
Jun 08, 2017 | 6.100 | 6.100 | 6.018 | 6.030 | 3,748 | -0.03(-0.50%) |
Jun 07, 2017 | 6.047 | 6.100 | 6.000 | 6.060 | 4,228 | +0.01(+0.17%) |
Jun 06, 2017 | 6.050 | 6.050 | 6.010 | 6.050 | 2,867 | +0.02(+0.25%) |
Jun 05, 2017 | 6.070 | 6.070 | 6.031 | 6.035 | 2,537 | -0.03(-0.42%) |
Jun 02, 2017 | 5.950 | 6.060 | 5.950 | 6.060 | 2,120 | +0.11(+1.85%) |